Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:431.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00431000 | 2024-05-28 12:37PM EDT | 2024-05-29 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240530C00431000 | 2024-05-24 2:30PM EDT | 2024-05-30 | 27.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00431000 | 2024-05-28 11:35AM EDT | 2024-05-31 | 28.48 | 0.00 | 0.00 | 0.00 | - | 3 | 613 | 0.00% |
| QQQ240604C00431000 | 2024-05-28 3:24PM EDT | 2024-06-04 | 27.91 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240607C00431000 | 2024-05-28 12:56PM EDT | 2024-06-07 | 29.26 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 0.00% |
| QQQ240614C00431000 | 2024-05-24 3:44PM EDT | 2024-06-14 | 28.82 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| QQQ240628C00431000 | 2024-05-22 9:36AM EDT | 2024-06-28 | 28.98 | 0.00 | 0.00 | 0.00 | - | 44 | 25 | 0.00% |
| QQQ240719C00431000 | 2024-05-23 2:11PM EDT | 2024-07-19 | 29.14 | 0.00 | 0.00 | 0.00 | - | 152 | 684 | 0.00% |
| QQQ241231C00431000 | 2024-05-28 2:18PM EDT | 2024-12-31 | 51.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321C00431000 | 2024-05-07 12:05PM EDT | 2025-03-21 | 48.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00431000 | 2024-05-28 10:02AM EDT | 2024-05-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 832 | 25.00% |
| QQQ240530P00431000 | 2024-05-28 3:42PM EDT | 2024-05-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 25.00% |
| QQQ240531P00431000 | 2024-05-28 4:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 214 | 1,800 | 12.50% |
| QQQ240603P00431000 | 2024-05-28 4:14PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 227 | 12.50% |
| QQQ240604P00431000 | 2024-05-28 3:06PM EDT | 2024-06-04 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240607P00431000 | 2024-05-28 3:35PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QQQ240614P00431000 | 2024-05-28 2:38PM EDT | 2024-06-14 | 0.89 | 0.00 | 0.00 | 0.00 | - | 44 | 617 | 6.25% |
| QQQ240621P00431000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 15 | 30,468 | 6.25% |
| QQQ240628P00431000 | 2024-05-28 2:43PM EDT | 2024-06-28 | 1.72 | 0.00 | 0.00 | 0.00 | - | 112 | 474 | 6.25% |
| QQQ240719P00431000 | 2024-05-28 3:57PM EDT | 2024-07-19 | 2.64 | 0.00 | 0.00 | 0.00 | - | 84 | 598 | 3.13% |
| QQQ241231P00431000 | 2024-05-17 12:34PM EDT | 2024-12-31 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 1.56% |
| QQQ250321P00431000 | 2024-04-29 11:15AM EDT | 2025-03-21 | 25.63 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 1.56% |
| QQQ250331P00431000 | 2024-05-03 3:54PM EDT | 2025-03-31 | 23.70 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 1.56% |
© 2024 Yahoo. All rights reserved.